Skip to main content

Stoneridge Inc (NY: SRI )

18.44 +0.54 (+3.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 13.57 14.65 13.57 14.50 17,600 +1.00(+7.41%)
Apr 29, 2002 13.55 13.64 13.50 13.50 4,400 -0.10(-0.74%)
Apr 26, 2002 13.10 13.75 13.10 13.60 21,400 +0.40(+3.03%)
Apr 25, 2002 13.50 13.70 13.20 13.20 18,200 -0.15(-1.12%)
Apr 24, 2002 12.15 13.50 12.15 13.35 63,700 +1.25(+10.33%)
Apr 23, 2002 12.36 12.36 12.10 12.10 6,000 -0.25(-2.02%)
Apr 22, 2002 13.40 13.40 12.35 12.35 30,600 -1.15(-8.52%)
Apr 19, 2002 14.05 14.10 13.50 13.50 31,600 -0.63(-4.46%)
Apr 18, 2002 13.56 14.30 13.30 14.13 23,900 +0.57(+4.20%)
Apr 17, 2002 13.98 13.98 13.27 13.56 55,600 -0.39(-2.80%)
Apr 16, 2002 12.35 14.30 12.35 13.95 56,300 +1.70(+13.88%)
Apr 15, 2002 13.50 14.05 12.20 12.25 100,900 -1.24(-9.19%)
Apr 12, 2002 11.80 13.49 11.80 13.49 75,200 +1.69(+14.32%)
Apr 11, 2002 12.20 12.50 11.76 11.80 34,100 -0.40(-3.28%)
Apr 10, 2002 11.25 12.20 11.25 12.20 24,000 +1.00(+8.93%)
Apr 09, 2002 11.60 11.60 11.20 11.20 13,400 -0.40(-3.45%)
Apr 08, 2002 11.80 12.00 11.54 11.60 410,000 -0.10(-0.85%)
Apr 05, 2002 10.60 11.85 10.60 11.70 104,700 +1.70(+17.00%)
Apr 04, 2002 9.930 10.00 9.930 10.00 15,200 +0.02(+0.20%)
Apr 03, 2002 9.980 9.990 9.900 9.980 9,900 +0.03(+0.30%)
Apr 02, 2002 9.980 10.00 9.950 9.950 3,300 -0.01(-0.10%)
Apr 01, 2002 9.850 9.990 9.850 9.960 18,800 +0.11(+1.12%)
Mar 29, 2002 9.700 9.850 9.700 9.850 10,900 +0.00(+0.00%)
Mar 28, 2002 9.700 9.850 9.700 9.850 10,900 +0.08(+0.82%)
Mar 27, 2002 9.750 9.770 9.720 9.770 6,000 +0.02(+0.21%)
Mar 26, 2002 9.650 9.750 9.650 9.750 6,600 +0.02(+0.21%)
Mar 25, 2002 9.750 9.790 9.700 9.730 3,900 -0.12(-1.22%)
Mar 22, 2002 9.900 9.900 9.850 9.850 2,600 -0.13(-1.30%)
Mar 21, 2002 9.990 9.990 9.920 9.980 4,000 -0.01(-0.10%)
Mar 20, 2002 10.25 10.28 9.990 9.990 3,700 -0.30(-2.92%)
Mar 19, 2002 10.28 10.35 10.27 10.29 3,100 -0.01(-0.10%)
Mar 18, 2002 10.48 10.48 10.29 10.30 2,100 -0.17(-1.62%)
Mar 15, 2002 10.59 10.59 10.45 10.47 11,800 -0.32(-2.97%)
Mar 14, 2002 10.93 10.93 10.71 10.79 8,300 -0.10(-0.92%)
Mar 13, 2002 11.09 11.09 10.85 10.89 8,400 -0.20(-1.80%)
Mar 12, 2002 11.39 11.39 11.00 11.09 16,900 -0.30(-2.63%)
Mar 11, 2002 10.50 11.40 10.50 11.39 37,000 +0.99(+9.52%)
Mar 08, 2002 9.400 10.40 9.400 10.40 18,300 +1.00(+10.64%)
Mar 07, 2002 9.400 9.400 9.400 9.400 30,400 +0.05(+0.53%)
Mar 06, 2002 9.050 9.350 9.040 9.350 24,900 +0.30(+3.31%)
Mar 05, 2002 8.700 9.050 8.700 9.050 6,600 +0.35(+4.02%)
Mar 04, 2002 8.690 8.700 8.680 8.700 7,400 +0.01(+0.12%)
Mar 01, 2002 8.650 8.690 8.620 8.690 3,600 +0.09(+1.05%)
Feb 28, 2002 8.650 8.650 8.600 8.600 28,300 +0.05(+0.58%)
Feb 27, 2002 8.550 8.550 8.550 8.550 400 +0.05(+0.59%)
Feb 26, 2002 8.500 8.500 8.450 8.500 1,000 +0.02(+0.24%)
Feb 25, 2002 8.500 8.500 8.470 8.480 800 -0.07(-0.82%)
Feb 22, 2002 8.400 8.550 8.310 8.550 7,200 +0.15(+1.79%)
Feb 21, 2002 8.600 8.600 8.400 8.400 320,000 -0.25(-2.89%)
Feb 20, 2002 8.630 8.650 8.500 8.650 3,600 +0.05(+0.58%)
Feb 19, 2002 8.600 8.600 8.500 8.600 3,100 -0.09(-1.04%)
Feb 18, 2002 8.400 8.700 8.400 8.690 9,000 +0.00(+0.00%)
Feb 15, 2002 8.400 8.700 8.400 8.690 9,000 +0.29(+3.45%)
Feb 14, 2002 8.250 8.450 8.250 8.400 9,900 +0.25(+3.07%)
Feb 13, 2002 7.900 8.150 7.800 8.150 4,400 +0.35(+4.49%)
Feb 12, 2002 7.800 7.800 7.800 7.800 300 -0.10(-1.27%)
Feb 11, 2002 7.900 7.900 7.890 7.900 2,600 +0.00(+0.00%)
Feb 08, 2002 7.950 8.000 7.850 7.900 10,700 +0.01(+0.13%)
Feb 07, 2002 8.100 8.100 7.890 7.890 9,900 -0.11(-1.38%)
Feb 06, 2002 7.800 8.000 7.700 8.000 25,200 +0.17(+2.17%)
Feb 05, 2002 7.850 7.930 7.800 7.830 390,000 +0.03(+0.38%)
Feb 04, 2002 7.600 7.840 7.580 7.800 10,900 +0.15(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.